Skip to main content

Walt Disney (NY:DIS)

124.01 +1.67 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 124.31 124.69 123.18 124.01 13,454,919 +1.67(+1.37%)
Jun 27, 2025 121.85 122.94 121.48 122.34 13,497,016 +0.88(+0.72%)
Jun 26, 2025 119.98 121.67 119.68 121.46 10,438,311 +2.04(+1.71%)
Jun 25, 2025 118.77 119.72 118.63 119.42 6,975,932 +0.77(+0.65%)
Jun 24, 2025 117.75 119.08 117.75 118.65 8,349,075 +0.90(+0.76%)
Jun 23, 2025 116.66 117.99 115.02 117.75 8,599,826 +0.12(+0.10%)
Jun 20, 2025 118.25 119.05 116.90 117.63 17,250,504 -0.23(-0.20%)
Jun 18, 2025 117.88 118.75 116.84 117.86 8,181,243 -0.27(-0.23%)
Jun 17, 2025 118.99 119.33 117.64 118.13 9,241,830 -1.35(-1.13%)
Jun 16, 2025 118.02 120.34 117.87 119.48 9,589,617 +1.54(+1.31%)
Jun 13, 2025 117.31 118.32 117.30 117.94 13,204,972 -0.67(-0.56%)
Jun 12, 2025 118.87 119.39 117.66 118.61 7,978,580 -0.91(-0.76%)
Jun 11, 2025 118.38 119.55 117.65 119.52 10,437,449 +0.79(+0.67%)
Jun 10, 2025 115.53 120.50 115.53 118.73 18,947,436 +3.07(+2.65%)
Jun 09, 2025 113.98 116.11 113.98 115.66 7,959,509 +1.76(+1.55%)
Jun 06, 2025 113.36 114.22 113.21 113.90 5,790,668 +1.37(+1.22%)
Jun 05, 2025 113.73 114.34 111.84 112.53 8,549,194 -0.96(-0.85%)
Jun 04, 2025 113.86 114.05 112.98 113.49 5,644,559 -0.11(-0.10%)
Jun 03, 2025 112.72 114.69 112.52 113.60 9,738,644 +0.65(+0.58%)
Jun 02, 2025 112.68 113.60 112.25 112.95 7,546,100 -0.09(-0.08%)
May 30, 2025 112.00 113.35 111.37 113.04 12,889,107 +1.02(+0.91%)
May 29, 2025 112.01 112.26 110.52 112.02 9,683,265 +0.50(+0.45%)
May 28, 2025 112.20 112.47 111.17 111.52 5,784,086 -0.84(-0.75%)
May 27, 2025 111.03 112.89 110.15 112.36 10,198,669 +2.64(+2.41%)
May 23, 2025 109.60 110.34 108.78 109.72 8,088,335 -1.41(-1.27%)
May 22, 2025 109.97 111.80 109.97 111.13 7,903,295 +0.67(+0.61%)
May 21, 2025 111.69 112.48 110.13 110.46 10,149,204 -1.90(-1.69%)
May 20, 2025 112.44 113.40 111.81 112.36 6,432,475 -0.30(-0.27%)
May 19, 2025 112.12 112.99 111.90 112.66 7,207,794 -0.76(-0.67%)
May 16, 2025 111.92 113.44 111.42 113.42 10,961,041 +1.20(+1.07%)
May 15, 2025 112.23 112.85 111.58 112.22 8,321,654 -0.72(-0.64%)
May 14, 2025 111.38 113.41 110.83 112.94 15,348,646 +1.56(+1.40%)
May 13, 2025 110.25 112.20 110.15 111.38 14,072,913 +0.89(+0.81%)
May 12, 2025 109.87 110.94 108.66 110.49 18,364,788 +4.55(+4.29%)
May 09, 2025 105.26 106.19 104.76 105.94 10,438,243 +0.82(+0.78%)
May 08, 2025 103.97 106.19 103.86 105.12 19,264,034 +3.03(+2.97%)
May 07, 2025 102.42 103.31 100.14 102.09 36,166,180 +9.92(+10.76%)
May 06, 2025 91.20 92.74 91.00 92.17 11,825,327 +0.06(+0.07%)
May 05, 2025 89.70 93.08 89.61 92.11 10,229,157 -0.38(-0.41%)
May 02, 2025 91.84 93.19 91.84 92.49 7,594,042 +1.68(+1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.